484.45
+0.95(+0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 484.95 | 486.95 | 486.95 | 491 | 472 | 618,840 |
| August 14, 2025 | 545.1 | 483.5 | 483.5 | 548 | 476 | 2.19M |
| August 13, 2025 | 590 | 592.65 | 592.65 | 597.65 | 576.2 | 293,026 |
| August 12, 2025 | 565 | 582.5 | 582.5 | 592 | 565 | 388,626 |
| August 11, 2025 | 570 | 566.9 | 566.9 | 577.4 | 556 | 289,544 |
| August 08, 2025 | 574.9 | 566.05 | 566.05 | 579.05 | 561.35 | 136,003 |
| August 07, 2025 | 570 | 572.8 | 572.8 | 588.5 | 561 | 238,588 |
| August 06, 2025 | 593.65 | 572.65 | 572.65 | 593.65 | 566.5 | 300,998 |
| August 05, 2025 | 590 | 595.6 | 595.6 | 607.45 | 587.85 | 447,104 |
| August 04, 2025 | 567.05 | 584.7 | 584.7 | 590 | 562.65 | 312,924 |
| August 01, 2025 | 572 | 573.2 | 573.2 | 579.2 | 565.85 | 189,329 |
| July 31, 2025 | 545 | 571.55 | 571.55 | 574 | 544.95 | 358,795 |
| July 30, 2025 | 558 | 555 | 555 | 562.75 | 550.5 | 100,427 |
| July 29, 2025 | 549 | 556.8 | 556.8 | 559.95 | 542.05 | 254,481 |
| July 28, 2025 | 556.3 | 549.2 | 549.2 | 564 | 537.4 | 304,287 |
| July 25, 2025 | 566.1 | 556.3 | 556.3 | 573.35 | 551.4 | 257,449 |
| July 24, 2025 | 564.15 | 566.25 | 566.25 | 584.05 | 564.15 | 258,538 |
| July 23, 2025 | 595 | 582.45 | 582.45 | 597.15 | 558.75 | 524,014 |
| July 22, 2025 | 596.8 | 594.8 | 594.8 | 609.75 | 590 | 469,322 |
| July 21, 2025 | 609.3 | 594.3 | 594.3 | 616.7 | 589.1 | 359,859 |
| July 18, 2025 | 618 | 607 | 607 | 625.8 | 603.25 | 408,991 |
| July 17, 2025 | 631.75 | 616.25 | 616.25 | 638.8 | 611.35 | 409,098 |
| July 16, 2025 | 625 | 629.5 | 629.5 | 634 | 615.35 | 433,609 |
| July 15, 2025 | 628 | 625.85 | 625.85 | 639.9 | 621.2 | 616,980 |
| July 14, 2025 | 599.9 | 626.1 | 626.1 | 632 | 586 | 1.58M |
| July 11, 2025 | 619.4 | 599.95 | 599.95 | 619.4 | 588.65 | 885,225 |
| July 10, 2025 | 587.6 | 615.4 | 615.4 | 620 | 583.55 | 1.16M |
| July 09, 2025 | 576 | 587.85 | 587.85 | 612 | 572 | 1.88M |
| July 08, 2025 | 566.7 | 568.1 | 568.1 | 574.8 | 555.6 | 219,024 |
| July 07, 2025 | 585 | 562.25 | 562.25 | 588.25 | 560 | 267,750 |
| July 04, 2025 | 581.5 | 578.05 | 578.05 | 593.55 | 572.8 | 413,085 |
| July 03, 2025 | 574 | 581.7 | 581.7 | 589 | 566.65 | 642,951 |
| July 02, 2025 | 574.05 | 573.95 | 573.95 | 580 | 562.55 | 267,974 |
| July 01, 2025 | 572.9 | 575.35 | 575.35 | 579 | 560.4 | 347,561 |
| June 30, 2025 | 542.9 | 568.6 | 568.6 | 570.85 | 540.3 | 567,014 |
| June 27, 2025 | 543.9 | 540.1 | 540.1 | 548.75 | 538.55 | 108,305 |
| June 26, 2025 | 551 | 540.9 | 540.9 | 557.8 | 538.25 | 163,494 |
| June 25, 2025 | 545.15 | 548.3 | 548.3 | 557.9 | 543.4 | 159,671 |
| June 24, 2025 | 535.35 | 544.65 | 544.65 | 552.3 | 535.05 | 327,593 |
| June 23, 2025 | 525 | 525.35 | 525.35 | 529.75 | 520.45 | 111,785 |
| June 20, 2025 | 514 | 531.55 | 531.55 | 533.95 | 508 | 200,042 |
| June 19, 2025 | 530.1 | 514.7 | 514.7 | 535.9 | 510 | 217,496 |
| June 18, 2025 | 535 | 532.95 | 532.95 | 541.9 | 527.55 | 122,376 |
| June 17, 2025 | 549.9 | 536 | 536 | 551.15 | 531.6 | 118,383 |
| June 16, 2025 | 540 | 545.4 | 545.4 | 547 | 523.65 | 174,706 |
| June 13, 2025 | 530 | 544.4 | 544.4 | 550 | 530 | 243,188 |
| June 12, 2025 | 568 | 553.6 | 553.6 | 572.05 | 550.05 | 208,228 |
| June 11, 2025 | 570.1 | 568.1 | 568.1 | 598 | 551 | 658,864 |
| June 10, 2025 | 569.4 | 569.45 | 569.45 | 578.65 | 563.2 | 234,519 |
| June 09, 2025 | 571.45 | 567.3 | 567.3 | 578.8 | 565 | 177,930 |
| June 06, 2025 | 576.55 | 569.15 | 569.15 | 579.5 | 560.25 | 201,409 |
| June 05, 2025 | 600 | 576.55 | 576.55 | 613.65 | 572.1 | 615,299 |
| June 04, 2025 | 570.05 | 595.8 | 595.8 | 601 | 568.55 | 641,190 |
| June 03, 2025 | 574.55 | 568.35 | 568.35 | 583 | 562.1 | 206,987 |
| June 02, 2025 | 577.65 | 572.9 | 572.9 | 594 | 562.1 | 449,628 |
| May 30, 2025 | 583 | 573.05 | 573.05 | 583.85 | 567.05 | 357,747 |
| May 29, 2025 | 559.8 | 580.15 | 580.15 | 598.4 | 555.55 | 1.22M |
| May 28, 2025 | 550 | 555.15 | 555.15 | 567 | 545 | 395,044 |
| May 27, 2025 | 550 | 544.2 | 544.2 | 553 | 540 | 298,943 |
| May 26, 2025 | 573 | 548.25 | 548.25 | 573 | 546 | 1.22M |